Dark

AG20280121C17
AG Jan 21 2028 17.00 Call (AG280121C00017000)
option OPRA

EOD

Aug 6, 2026

6.05-4.874%(-0.31)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.1300	6.2200	6.0500	6.0500	-4.874%	40	2,251	0.000%
2026-08-05	6.2000	6.5100	6.2000	6.3600	+15.009%	45	2,221	-4.874%
2026-08-04	5.4000	5.5500	5.2700	5.5300	+18.925%	175	2,191	+9.403%
2026-08-03	4.4500	4.8000	4.4500	4.6500	0.000%	9	2,347	+30.108%
2026-07-30	4.4500	4.7200	4.4500	4.6500	-2.105%	15	2,340	+30.108%
2026-07-29	4.8500	4.8500	4.6500	4.7500	-5.941%	123	2,335	+27.368%
2026-07-28	5.1900	5.2000	3.9500	5.0500	-5.607%	34	2,241	+19.802%
2026-07-27	5.7000	5.7000	5.3500	5.3500	-3.604%	85	2,224	+13.084%
2026-07-24	5.7900	5.7900	5.5500	5.5500	-0.359%	93	2,144	+9.009%
2026-07-23	5.8200	5.8200	5.5700	5.5700	-10.880%	42	2,056	+8.618%
2026-07-22	6.4500	6.5000	6.2200	6.2500	+8.507%	145	2,014	-3.200%
2026-07-21	5.6000	5.8200	5.6000	5.7600	+7.664%	34	2,152	+5.035%
2026-07-20	5.4500	5.4500	5.2500	5.3500	+2.294%	35	2,118	+13.084%
2026-07-17	5.1500	5.4500	5.0500	5.2300	-2.243%	78	2,095	+15.679%
2026-07-16	5.4500	5.4500	5.2500	5.3500	-9.322%	54	2,092	+13.084%
2026-07-15	6.1600	6.1600	5.9000	5.9000	-5.600%	20	2,041	+2.542%
2026-07-14	6.2500	6.2900	6.2500	6.2500	+6.474%	5	2,021	-3.200%
2026-07-13	5.8500	5.8700	5.8500	5.8700	-6.080%	6	2,016	+3.066%
2026-07-10	6.2900	6.3000	6.1700	6.2500	-2.344%	16	2,011	-3.200%
2026-07-09	6.4800	6.4800	6.4000	6.4000	+20.755%	3	2,000	-5.469%
2026-07-08	5.6500	5.6500	5.0000	5.3000	-9.402%	53	1,997	+14.151%
2026-07-07	6.0500	6.0500	5.6600	5.8500	-9.583%	27	1,967	+3.419%
2026-07-06	6.6500	6.6500	6.3000	6.4700	-2.707%	8	1,953	-6.491%
2026-07-02	7.2500	7.2500	6.6500	6.6500	0.000%	15	1,942	-9.023%
2026-06-30	6.0000	6.6500	6.0000	6.6500	+11.018%	31	1,942	-9.023%
2026-06-29	5.9900	5.9900	5.9900	5.9900	-2.602%	5	1,911	+1.002%
2026-06-26	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,906	-1.626%
2026-06-25	6.0500	6.3000	5.9800	6.3000	+12.701%	6	1,906	-3.968%
2026-06-24	5.6000	5.8200	4.5000	5.5900	-11.270%	175	1,901	+8.229%
2026-06-23	6.3000	6.3500	6.2000	6.3000	-16.000%	75	1,946	-3.968%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-1.316%	3	1,922	-19.333%
2026-06-17	7.7300	7.7300	7.6000	7.6000	-0.131%	2	1,922	-20.395%
2026-06-15	8.2500	8.2500	7.6100	7.6100	+5.694%	16	1,922	-20.499%
2026-06-12	6.8700	7.2700	6.8700	7.2000	+17.073%	14	1,906	-15.972%
2026-06-11	5.8000	6.1500	5.7400	6.1500	+6.957%	35	1,905	-1.626%
2026-06-10	6.0000	6.1500	5.7500	5.7500	-5.892%	12	1,899	+5.217%
2026-06-09	6.5000	6.5000	5.6500	6.1100	-5.710%	59	1,904	-0.982%
2026-06-08	6.8500	6.8500	6.4800	6.4800	-0.308%	11	1,911	-6.636%
2026-06-05	7.8000	7.8000	6.2500	6.5000	-25.629%	215	1,920	-6.923%
2026-06-03	8.7000	8.7400	8.7000	8.7400	-0.114%	75	1,964	-30.778%
2026-06-01	9.1500	9.1500	8.7500	8.7500	-3.846%	6	2,039	-30.857%
2026-05-29	9.2500	9.2500	9.1000	9.1000	-0.763%	52	2,037	-33.516%
2026-05-28	8.3000	9.1700	8.3000	9.1700	+6.628%	22	2,085	-34.024%
2026-05-27	8.6500	8.6500	8.6000	8.6000	-1.149%	81	2,093	-29.651%
2026-05-26	8.7000	8.7000	8.7000	8.7000	+5.455%	10	2,094	-30.460%
2026-05-22	8.4500	8.4500	8.2500	8.2500	-2.941%	11	2,073	-26.667%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-2.299%	1	2,072	-28.824%
2026-05-20	8.6200	8.7000	8.6200	8.7000	+7.407%	31	2,072	-30.460%
2026-05-19	8.2000	8.2500	7.8300	8.1000	-8.989%	39	2,097	-25.309%
2026-05-18	9.2000	9.2000	8.9000	8.9000	-4.095%	27	2,097	-32.022%
2026-05-15	9.2400	9.2800	8.8000	9.2800	-15.636%	43	2,097	-34.806%
2026-05-14	11.4200	11.8500	11.0000	11.0000	-9.091%	9	2,100	-45.000%
2026-05-13	12.2000	12.2000	12.1000	12.1000	+6.608%	10	2,123	-50.000%
2026-05-12	11.5300	11.5700	11.3500	11.3500	-5.021%	29	2,123	-46.696%
2026-05-11	11.1700	12.2000	11.1700	11.9500	+19.500%	13	2,123	-49.372%
2026-05-08	9.9500	10.0000	9.4000	10.0000	+2.145%	19	2,120	-39.500%
2026-05-07	10.0000	10.1000	9.7900	9.7900	+17.952%	5	2,115	-38.202%
2026-05-05	8.3500	8.3500	8.0800	8.3000	+0.606%	48	2,116	-27.108%
2026-05-04	8.2500	8.2500	8.2500	8.2500	-5.172%	2	2,085	-26.667%
2026-05-01	8.8000	8.8000	8.6500	8.7000	+2.715%	25	2,088	-30.460%
2026-04-30	8.7000	8.7000	8.4700	8.4700	+2.916%	14	2,088	-28.571%
2026-04-29	8.2500	9.7500	8.0500	8.2300	-3.743%	28	2,074	-26.488%
2026-04-28	8.5500	8.5500	8.5500	8.5500	-7.468%	1	2,097	-29.240%
2026-04-23	9.2900	9.3000	9.2000	9.2400	+1.538%	12	2,096	-34.524%
2026-04-21	10.0000	10.0000	9.1000	9.1000	-8.081%	8	2,090	-33.516%
2026-04-20	9.8500	10.1000	9.5600	9.9000	-7.563%	14	2,090	-38.889%
2026-04-17	11.0400	11.0400	10.6400	10.7100	+5.935%	3	2,086	-43.511%
2026-04-15	10.0000	10.1100	10.0000	10.1100	-3.161%	7	2,086	-40.158%
2026-04-14	10.4400	10.4400	10.4400	10.4400	+5.242%	5	2,088	-42.050%
2026-04-13	9.7000	9.9200	9.7000	9.9200	+9.011%	2	2,083	-39.012%
2026-04-10	10.0000	10.0000	9.1000	9.1000	-8.081%	2	2,084	-33.516%
2026-04-09	9.5400	9.9000	9.5400	9.9000	+2.062%	32	2,085	-38.889%
2026-04-08	9.0000	9.7000	9.0000	9.7000	-9.935%	10	2,110	-37.629%
2026-04-06	10.6000	11.1900	10.6000	10.7700	-0.278%	27	2,120	-43.825%
2026-04-02	10.8000	10.8000	10.8000	10.8000	-3.139%	3	2,095	-43.981%
2026-04-01	11.0000	11.1500	11.0000	11.1500	+7.212%	4	2,095	-45.740%
2026-03-31	10.2500	10.4000	10.2500	10.4000	+15.172%	282	2,096	-41.827%
2026-03-30	9.6000	9.6000	9.0000	9.0300	-0.331%	31	1,896	-33.001%
2026-03-27	9.0600	9.0600	9.0600	9.0600	-13.301%	1	1,877	-33.223%
2026-03-25	10.1300	10.4500	10.0000	10.4500	+11.170%	22	1,878	-42.105%
2026-03-24	9.3500	9.4000	9.3500	9.4000	+3.297%	21	1,856	-35.638%
2026-03-23	8.4000	9.1000	7.9000	9.1000	+8.333%	23	1,875	-33.516%
2026-03-20	8.7000	8.7000	8.2000	8.4000	-1.176%	24	1,863	-27.976%
2026-03-19	8.2000	8.5500	8.1000	8.5000	-13.265%	60	1,849	-28.824%
2026-03-18	9.5500	9.9500	9.5500	9.8000	-8.411%	36	1,840	-38.265%
2026-03-17	11.1000	11.1000	10.7000	10.7000	-1.835%	2	1,831	-43.458%
2026-03-16	11.3500	11.8100	10.8500	10.9000	-8.403%	45	1,831	-44.495%
2026-03-13	12.7000	12.7000	11.8900	11.9000	-12.177%	40	1,816	-49.160%
2026-03-12	13.5700	13.5700	13.5500	13.5500	-1.095%	10	1,852	-55.351%
2026-03-11	13.7000	13.7000	13.7000	13.7000	-1.083%	1	1,842	-55.839%
2026-03-09	14.0000	14.0000	13.1000	13.8500	+1.838%	54	1,843	-56.318%
2026-03-06	13.6000	13.6000	13.6000	13.6000	-17.825%	2	1,866	-55.515%
2026-03-04	17.0000	17.0000	16.5500	16.5500	+0.608%	8	1,866	-63.444%
2026-03-03	15.6700	16.5400	15.6700	16.4500	-11.796%	8	1,874	-63.222%
2026-03-02	18.6000	18.6500	18.6000	18.6500	-3.618%	21	1,882	-67.560%
2026-02-27	19.1000	19.3800	19.1000	19.3500	+3.476%	9	1,903	-68.734%
2026-02-26	17.9100	18.7000	17.9100	18.7000	+4.178%	22	1,911	-67.647%
2026-02-25	17.4300	17.9500	17.4300	17.9500	+3.757%	115	1,815	-66.295%
2026-02-24	16.5000	17.3000	16.5000	17.3000	+3.284%	2	1,815	-65.029%
2026-02-23	15.6500	17.0000	15.6500	16.7500	+10.561%	24	1,817	-63.881%
2026-02-20	13.7800	15.1500	13.7500	15.1500	+12.222%	23	1,825	-60.066%
2026-02-19	12.0000	13.5000	12.0000	13.5000	+20.859%	12	1,826	-55.185%
2026-02-18	11.1500	11.1700	11.1500	11.1700	+3.426%	5	1,830	-45.837%
2026-02-17	10.1500	10.8000	10.1500	10.8000	-7.137%	19	1,831	-43.981%
2026-02-13	11.3000	12.0000	11.3000	11.6300	+2.018%	116	1,811	-47.979%
2026-02-12	12.2000	12.2000	11.3500	11.4000	-6.939%	7	1,811	-46.930%
2026-02-11	13.3500	13.3500	12.1000	12.2500	-5.986%	31	1,812	-50.612%
2026-02-10	12.6000	13.0300	12.3500	13.0300	+2.598%	14	1,843	-53.569%
2026-02-09	11.7500	12.7000	11.7500	12.7000	+14.106%	10	1,845	-52.362%
2026-02-06	10.8800	11.1900	10.6800	11.1300	+11.411%	105	1,838	-45.642%
2026-02-05	10.9000	10.9000	9.8500	9.9900	-13.432%	31	1,754	-39.439%
2026-02-04	11.5400	11.5400	11.5400	11.5400	-1.787%	2	1,737	-47.574%
2026-02-03	11.1500	11.7500	10.9000	11.7500	+14.634%	40	1,737	-48.511%
2026-02-02	10.4500	10.8200	9.7000	10.2500	-3.302%	44	1,720	-40.976%
2026-01-30	12.1800	12.5000	10.5100	10.6000	-22.684%	122	1,733	-42.925%
2026-01-29	14.8500	14.8500	12.5000	13.7100	-5.773%	18	1,772	-55.872%
2026-01-28	14.5500	14.5500	14.5500	14.5500	-1.689%	3	1,788	-58.419%
2026-01-27	15.0100	15.0100	13.7500	14.8000	-0.337%	41	1,785	-59.122%
2026-01-26	15.0500	16.7000	14.8500	14.8500	0.000%	45	1,796	-59.259%
2026-01-23	14.0000	14.8500	13.4000	14.8500	+12.075%	78	1,821	-59.259%
2026-01-22	11.8000	13.8000	11.8000	13.2500	+23.832%	54	1,856	-54.340%
2026-01-21	11.5100	11.5100	10.7000	10.7000	-9.933%	8	1,855	-43.458%
2026-01-20	11.0000	11.8800	11.0000	11.8800	+11.549%	28	1,862	-49.074%
2026-01-16	9.3500	10.8000	8.5400	10.6500	+10.021%	58	1,819	-43.192%
2026-01-15	9.7500	9.8000	9.4000	9.6800	+3.529%	27	1,819	-37.500%
2026-01-14	9.8100	9.8100	9.1000	9.3500	-1.579%	30	1,804	-35.294%
2026-01-13	10.3000	10.3000	9.5000	9.5000	-0.524%	16	1,788	-36.316%
2026-01-12	9.5900	9.7900	9.5500	9.5500	+10.532%	32	1,784	-36.649%
2026-01-09	8.5000	8.8000	8.5000	8.6400	+10.911%	31	1,762	-29.977%
2026-01-07	7.4800	8.0000	7.2800	7.7900	-7.262%	35	1,733	-22.336%
2026-01-06	7.6500	8.4000	7.6500	8.4000	+14.911%	196	1,747	-27.976%
2026-01-05	7.4000	7.7500	7.3100	7.3100	+16.216%	181	1,381	-17.237%
2026-01-02	6.2000	6.3500	6.2000	6.2900	-9.496%	29	1,381	-3.816%
2025-12-31	7.5000	7.5000	6.9500	6.9500	-2.797%	16	1,364	-12.950%
2025-12-30	7.2000	7.4200	7.1300	7.1500	-4.667%	51	1,364	-15.385%
2025-12-29	7.0500	7.5000	6.7500	7.5000	+0.536%	46	1,318	-19.333%
2025-12-26	7.6500	8.0500	7.3300	7.4600	+2.052%	29	1,284	-18.901%
2025-12-24	7.5000	7.5000	7.2000	7.3100	-2.403%	42	1,261	-17.237%
2025-12-23	7.6000	8.1500	7.3500	7.4900	-1.447%	171	1,261	-19.226%
2025-12-22	7.6500	7.9000	7.5000	7.6000	+6.443%	105	1,090	-20.395%
2025-12-19	7.2900	7.3400	7.1400	7.1400	+5.310%	90	1,009	-15.266%
2025-12-18	6.7000	6.9400	6.7000	6.7800	-3.830%	10	923	-10.767%
2025-12-17	7.3000	7.3000	6.9300	7.0500	+5.224%	136	919	-14.184%
2025-12-16	6.7200	6.7200	6.6400	6.7000	0.000%	11	783	-9.701%
2025-12-15	7.2000	7.2000	6.5400	6.7000	+1.515%	36	783	-9.701%
2025-12-12	7.2500	7.2500	6.5000	6.6000	-9.589%	67	750	-8.333%
2025-12-11	6.4900	7.4000	6.4900	7.3000	+24.786%	62	695	-17.123%
2025-12-10	6.0000	6.0000	5.8200	5.8500	-2.500%	29	647	+3.419%
2025-12-09	6.0000	6.0000	5.9500	6.0000	+14.286%	8	623	+0.833%
2025-12-08	5.6500	5.6500	5.2500	5.2500	-16.667%	22	616	+15.238%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-5.405%	20	594	-3.968%
2025-12-03	6.5500	6.6600	6.4700	6.6600	+10.631%	13	574	-9.159%
2025-12-02	6.0000	6.4600	5.9700	6.0200	+0.333%	44	568	+0.498%
2025-12-01	6.1000	6.2300	5.8600	6.0000	+33.333%	24	530	+0.833%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+18.421%	7	530	+34.444%
2025-11-25	3.8000	3.8000	3.8000	3.8000	+5.556%	1	525	+59.211%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+4.348%	5	524	+68.056%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-7.258%	5	524	+75.362%
2025-11-17	3.7200	3.7200	3.7200	3.7200	+10.386%	2	524	+62.634%
2025-11-14	3.4000	3.4000	3.3700	3.3700	-15.750%	48	524	+79.525%
2025-11-12	4.0000	4.0000	3.9900	4.0000	+14.943%	58	572	+51.250%
2025-11-06	3.4800	3.4800	3.4800	3.4800	+27.473%	1	514	+73.851%
2025-11-05	2.6700	2.8000	2.6700	2.7300	-17.523%	22	514	+121.612%
2025-11-04	3.3700	3.3700	3.3100	3.3100	-11.968%	7	512	+82.779%
2025-11-03	3.7600	3.7600	3.7600	3.7600	-10.476%	8	520	+60.904%
2025-10-31	4.1700	4.2000	4.1700	4.2000	+6.329%	32	520	+44.048%
2025-10-28	3.9500	3.9500	3.9500	3.9500	+2.597%	1	520	+53.165%
2025-10-27	3.7000	3.8500	3.7000	3.8500	-8.333%	17	513	+57.143%
2025-10-24	4.2500	4.2500	4.2000	4.2000	+4.478%	6	513	+44.048%
2025-10-22	4.2600	4.2600	4.0200	4.0200	-3.133%	72	508	+50.498%
2025-10-21	4.3000	4.4000	4.1500	4.1500	-21.698%	16	460	+45.783%
2025-10-20	5.2000	5.3500	5.1000	5.3000	+3.113%	109	448	+14.151%
2025-10-17	5.5500	5.6500	4.8000	5.1400	-13.176%	822	445	+17.704%
2025-10-16	6.1500	6.2500	5.9200	5.9200	+9.630%	47	1,226	+2.196%
2025-10-15	5.2500	5.4000	5.2500	5.4000	+8.652%	3	1,184	+12.037%
2025-10-14	4.9700	4.9700	4.9700	4.9700	+1.844%	1	1,181	+21.730%
2025-10-13	5.9000	5.9000	4.8800	4.8800	-0.408%	9	1,180	+23.975%
2025-10-10	4.9000	4.9000	4.9000	4.9000	-1.010%	3	1,179	+23.469%
2025-10-09	5.1100	5.1100	4.9500	4.9500	+21.324%	35	1,176	+22.222%
2025-10-07	3.8100	4.0800	3.8100	4.0800	-0.488%	202	1,167	+48.284%
2025-10-06	4.2500	4.2500	4.1000	4.1000	+13.889%	80	968	+47.561%
2025-10-03	3.5900	3.8000	3.5500	3.6000	+10.769%	56	898	+68.056%
2025-10-02	3.7500	3.7500	3.2500	3.2500	-7.670%	154	844	+86.154%
2025-09-30	3.4500	4.2000	3.4500	3.5200	-5.882%	109	692	+71.875%
2025-09-29	3.7800	3.7800	3.7000	3.7400	+2.466%	105	591	+61.765%
2025-09-26	3.7000	3.7000	3.6500	3.6500	+12.308%	11	490	+65.753%
2025-09-25	3.1000	3.2500	3.1000	3.2500	+5.863%	101	479	+86.154%
2025-09-24	3.0600	3.0700	3.0600	3.0700	-5.538%	7	378	+97.068%
2025-09-23	3.5000	3.5000	3.2500	3.2500	-4.412%	11	371	+86.154%
2025-09-22	2.7700	3.9000	2.7500	3.4000	+55.251%	258	360	+77.941%
2025-09-19	2.1900	2.1900	2.1900	2.1900	+1.860%	1	103	+176.256%
2025-09-18	2.1500	2.1500	2.1500	2.1500	-3.153%	40	104	+181.395%
2025-09-17	2.3800	2.3800	2.2200	2.2200	-16.854%	61	64	+172.523%
2025-09-16	2.6300	2.6700	2.6300	2.6700	0.000%	3	3	+126.592%